Costco Wholesale Corporation (COST)

84.48 +0.00  +0.00%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Costco Wholesale Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 84.90 85.07 84.00 84.48 2379533
May 24, 2012 84.25 85.27 83.48 84.48 3558204
May 23, 2012 82.98 83.36 82.26 83.31 2915812
May 22, 2012 83.47 84.26 83.01 83.38 2244880
May 21, 2012 83.19 83.88 82.75 83.73 1598775
May 18, 2012 83.70 84.19 82.66 82.94 3152636
May 17, 2012 84.86 85.21 83.47 83.47 2022488
May 16, 2012 84.88 85.26 84.57 84.91 2149512
May 15, 2012 84.10 85.14 84.08 84.58 2165157
May 14, 2012 84.26 84.72 83.76 84.30 1656597
May 11, 2012 83.84 85.05 83.70 84.60 2864082
May 10, 2012 83.40 84.36 83.11 83.88 2600349
May 9, 2012 82.22 83.10 82.10 82.62 2415977
May 8, 2012 83.02 83.32 81.98 82.64 2609621
May 7, 2012 83.38 83.74 83.00 83.15 2042884
May 4, 2012 84.21 84.43 83.32 83.39 2796816
May 3, 2012 85.86 85.94 83.94 84.24 4696644
May 2, 2012 86.89 86.95 86.24 86.64 2432707
May 1, 2012 86.91 88.00 86.38 86.97 2970572
April 30, 2012 88.70 89.00 88.13 88.18 1790638
April 27, 2012 88.39 89.22 88.14 88.69 1597440
April 26, 2012 87.26 88.46 87.00 88.08 2447500
April 25, 2012 86.77 87.45 86.52 87.28 2301822
April 24, 2012 86.81 87.20 86.22 86.43 1796969
April 23, 2012 87.22 87.30 86.39 86.62 1712482
April 20, 2012 87.38 88.07 87.26 87.58 2203636
April 19, 2012 87.94 87.94 86.69 87.12 1762740
April 18, 2012 87.30 88.49 87.19 88.07 1620279
April 17, 2012 87.17 87.86 87.14 87.67 1732842
April 16, 2012 86.66 87.12 86.30 86.88 1956608
April 13, 2012 86.91 87.14 86.03 86.32 2738352
April 12, 2012 87.51 87.56 86.95 87.18 2509831
April 11, 2012 87.50 87.59 87.06 87.32 1912560
April 10, 2012 87.54 87.59 86.37 86.89 2812042
April 9, 2012 87.68 88.14 87.03 87.88 1817662
April 5, 2012 87.41 88.87 87.40 88.65 2752580
April 4, 2012 90.14 90.50 88.97 89.04 2529341
April 3, 2012 91.45 91.76 90.01 90.39 2823050
April 2, 2012 90.94 92.10 90.83 91.84 2705081
March 30, 2012 90.04 91.15 90.01 90.80 2558065
March 29, 2012 90.16 90.72 89.33 89.84 2245566
March 28, 2012 91.24 91.49 90.13 90.62 1608972
March 27, 2012 91.53 91.78 90.97 91.28 1310788
March 26, 2012 90.63 91.53 90.38 91.52 1884843
March 23, 2012 90.49 90.63 89.83 90.27 1601302
March 22, 2012 90.25 91.09 90.05 90.50 1499265
March 21, 2012 90.36 90.95 90.22 90.64 1693821
March 20, 2012 89.90 90.48 89.58 90.26 1500384
March 19, 2012 90.75 90.76 89.58 90.02 1608399
March 16, 2012 91.26 91.50 90.26 90.44 3556564
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

COST News

Dow Dividend Checkup: Wal-Mart
May 25, 1:40PM Fool
Goldman Sachs Maintains Costco Wholesale at Neutral, Raises PT from $90 to $93 $COST
about 4 days ago by johnkelly
Catching Up With Costco
May 24, 6:37PM Fool
RT @firstadopter: $COST call: we don't price shop Whole Foods (LOL!)
about 4 days ago by ppearlman
$COST this chart gives me upside conviction http://chart.ly/ftfvk4l
about 4 days ago by woowtrading
was long $luv & $cost for a little at market lows over the past few weeks. paying big now!
about 4 days ago by paulwickes3
Should I Buy Costco Stock? 3 Pros, 3 Cons
May 24, 12:33PM Investor Place
Buffett's Investing Secret
May 24, 11:49AM Fool
Dept/Dollar store nation leads way again. $WMT $TGT $KSS $DLTR $DG $COST $FDO $GPS $M $TJX $DDS - proud this is what country has turned to
about 4 days ago by mytfine
HIGH $CALL VOLU $AET 729% $SE 703% $GGB 449% $MTGE 343% $UNH 335% $HPQ 307% $PVH 290% $WLP 249% $TIF 176% $COST 175%
about 4 days ago by livevol_pro
Listen to $COST Q3 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3yPt
about 4 days ago by earningscast
Costco: Q3 Profit Up, Revenue Misses
May 24, 10:24AM Investor Place
$COST reporting today http://stks.co/3yLx
about 4 days ago by TradeIdeas1
Dollar stores and dept stores to the rescue, because global slowdowns will NOT effect the U.S. consumer at all. $M $KSS $DLTR $FDO $COST
about 4 days ago by mytfine
Earnings movers include: $P, $PVH, $HPQ, $FLO, $SNPS, $PDCO, $COST, $TD
about 4 days ago by 1973Hog
earning list for intraday plays: $TIF(short),$TTC (long),$HPQ(long), $P(long) , $PVH(long) , $HNZ(short) , $RUE(?) , $COST(?), $NTAP(short)
about 4 days ago by spectre009
$cost Major resistance at 85.20, room to run on upsdie it is can that level.
about 4 days ago by Spus
RT @retail_guru: No surprises in $COST #s consistency of model pays off. Selling margin slightly up as biz invested in price to win shoppers
about 4 days ago by ppearlman
Costco Reveals Mixed 3Q Results
May 24, 9:01AM Fox Business
Noteable earnings gappers Up include: $P $HPQ $PVH $FLO $COST
about 4 days ago by 1973Hog
$COST Mentioned more than normal on StockTwits - Currently at 2 x average daily social activity
about 4 days ago by TradeIdeasQuant
Costco up modestly after slight EPS beat - nothing to see here... expecting stock breakdown to continue $COST
about 4 days ago by MercenaryMike
Costco Sees Bulky Net Income Rise
May 24, 8:21AM Benzinga
Trouble of success in a way is is Costco almost never seems cheap & major earnings upside is unusual as invested back into offer. $COST
about 5 days ago by retail_guru
Costco retains multiple as consistent investment behind customer = solid comps, new store growth. Both rare in large-cap US #retail $COST
about 5 days ago by retail_guru
$COST $90 stock
about 5 days ago by johnkelly
Premarket movers. http://stks.co/3y88 $NTAP $TIF $HPQ $COST $SIG
about 5 days ago by TripleDTrader
Notable Option Preview with Earnings Due: $TIF, $COST, $TIVO, $CIEN http://stks.co/3y5t
about 5 days ago by MilionCapital
No surprises in Costco #s as consistency of model pays off. Selling margin only slightly up as biz invested in price to win shoppers $COST
about 5 days ago by retail_guru
Earnings Scheduled For May 24
May 24, 3:42AM Benzinga
Notable Option Preview with Earnings Due: $TIF, $COST, $TIVO, $CIEN http://stks.co/3xu2
about 5 days ago by MilionCapital
Notable Option Preview with Earnings Due: $TIF, $COST, $TIVO, $CIEN
about 5 days ago by MilionCapital
IV30(TM) GAINER $HPQ +21.58% $AMLN +21.27% $PBY +19.4% $EXPE +18.53% $COST +18.51% $GLW +18.4% $RHT +18.37% $DWA +17.46% $FLR +14.91%
about 5 days ago by livevol_pro
Targeting Sentiment
May 23, 2:50PM Fool
5 Reasons Not to Worry This Week
May 21, 8:21AM Fool
The Great Retail Fail
May 20, 8:07PM Fool
Recall news
May 17, 5:07PM
Wal-Mart is Still an Every Day Buy
May 17, 2:00PM Investor Place
Target Beats on Bottom Line
May 16, 12:30PM
Wedding Dresses For Less
May 15, 4:09PM
Earnings Preview: Target
May 15, 3:45PM
9 Solid Companies Increasing Dividends
May 14, 12:00PM Investor Place
UPDATE: ISI Group Upgrades Costco
May 10, 10:50AM Benzinga
Collars: Protective Options Strategies
May 08, 11:39AM Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
COST 84.48 +0.00 +0.00% 36.74B
COSI 0.85 +0.01 +1.19% 44.07M
CORT 4.04 -0.01 -0.25% 340.77M
CORE 43.67 +0.21 +0.48% 497.84M
COR 23.96 -0.09 -0.37% 497.17M
COPX 10.97 -0.12 -1.08%
COP 52.11 -0.03 -0.06% 66.68B
CWTR 0.84 +0.02 +2.44% 102.15M
CWT 17.61 -0.19 -1.07% 736.45M
CWST 5.34 -0.04 -0.74% 143.86M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close